DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 8,850.00
+210.00 (2.43%)
At close: Sep 18, 2025
DSK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,850.00 | 9,020.00 | 8,500.00 | 8,670.00 | 8,670.00 | -2.03% | 89,618 |
| Sep 18, 2025 | 8,640.00 | 9,100.00 | 8,550.00 | 8,850.00 | 8,850.00 | 2.43% | 172,689 |
| Sep 17, 2025 | 8,740.00 | 9,280.00 | 8,460.00 | 8,640.00 | 8,640.00 | -1.26% | 246,777 |
| Sep 16, 2025 | 8,620.00 | 8,750.00 | 8,450.00 | 8,750.00 | 8,750.00 | 1.51% | 46,879 |
| Sep 15, 2025 | 8,830.00 | 8,950.00 | 8,550.00 | 8,620.00 | 8,620.00 | -2.38% | 32,260 |
| Sep 12, 2025 | 8,720.00 | 8,900.00 | 8,320.00 | 8,830.00 | 8,830.00 | 1.26% | 69,239 |
| Sep 11, 2025 | 8,850.00 | 8,900.00 | 8,700.00 | 8,720.00 | 8,720.00 | -1.47% | 56,060 |
| Sep 10, 2025 | 8,500.00 | 8,960.00 | 8,490.00 | 8,850.00 | 8,850.00 | 4.24% | 455,381 |
| Sep 9, 2025 | 8,380.00 | 8,580.00 | 8,170.00 | 8,490.00 | 8,490.00 | 1.31% | 52,089 |
| Sep 8, 2025 | 8,330.00 | 8,760.00 | 8,170.00 | 8,380.00 | 8,380.00 | - | 120,158 |
| Sep 5, 2025 | 8,400.00 | 8,440.00 | 8,280.00 | 8,380.00 | 8,380.00 | 0.24% | 57,251 |
| Sep 4, 2025 | 8,240.00 | 8,360.00 | 8,110.00 | 8,360.00 | 8,360.00 | 1.46% | 42,899 |
| Sep 3, 2025 | 8,130.00 | 8,370.00 | 8,120.00 | 8,240.00 | 8,240.00 | 1.48% | 48,055 |
| Sep 2, 2025 | 8,090.00 | 8,450.00 | 8,070.00 | 8,120.00 | 8,120.00 | 0.37% | 37,469 |
| Sep 1, 2025 | 8,210.00 | 8,280.00 | 8,030.00 | 8,090.00 | 8,090.00 | -1.46% | 44,901 |
| Aug 29, 2025 | 8,390.00 | 8,390.00 | 8,130.00 | 8,210.00 | 8,210.00 | - | 50,916 |
| Aug 28, 2025 | 8,540.00 | 8,540.00 | 8,180.00 | 8,210.00 | 8,210.00 | -2.38% | 59,759 |
| Aug 27, 2025 | 8,500.00 | 8,560.00 | 8,200.00 | 8,410.00 | 8,410.00 | 1.45% | 386,078 |
| Aug 26, 2025 | 7,840.00 | 8,300.00 | 7,820.00 | 8,290.00 | 8,290.00 | 6.69% | 459,361 |
| Aug 25, 2025 | 7,760.00 | 7,850.00 | 7,370.00 | 7,770.00 | 7,770.00 | -0.51% | 264,819 |
| Aug 22, 2025 | 7,760.00 | 7,830.00 | 7,580.00 | 7,810.00 | 7,810.00 | 0.13% | 76,209 |
| Aug 21, 2025 | 7,360.00 | 7,890.00 | 7,350.00 | 7,800.00 | 7,800.00 | 5.98% | 286,089 |
| Aug 20, 2025 | 7,270.00 | 7,400.00 | 7,180.00 | 7,360.00 | 7,360.00 | 1.24% | 40,144 |
| Aug 19, 2025 | 7,260.00 | 7,470.00 | 7,170.00 | 7,270.00 | 7,270.00 | -0.14% | 82,119 |
| Aug 18, 2025 | 7,490.00 | 7,520.00 | 7,250.00 | 7,280.00 | 7,280.00 | -3.96% | 44,026 |
| Aug 14, 2025 | 7,500.00 | 7,650.00 | 7,410.00 | 7,580.00 | 7,580.00 | 1.47% | 43,716 |
| Aug 13, 2025 | 7,410.00 | 7,630.00 | 7,350.00 | 7,470.00 | 7,470.00 | 0.81% | 59,894 |
| Aug 12, 2025 | 7,550.00 | 7,690.00 | 7,140.00 | 7,410.00 | 7,410.00 | -1.85% | 152,539 |
| Aug 11, 2025 | 7,620.00 | 8,000.00 | 7,500.00 | 7,550.00 | 7,550.00 | -2.08% | 75,259 |
| Aug 8, 2025 | 8,010.00 | 8,010.00 | 7,540.00 | 7,710.00 | 7,710.00 | -3.75% | 138,562 |
| Aug 7, 2025 | 8,600.00 | 8,600.00 | 7,160.00 | 8,010.00 | 8,010.00 | -6.21% | 491,000 |
| Aug 6, 2025 | 8,460.00 | 8,770.00 | 8,310.00 | 8,540.00 | 8,540.00 | 3.39% | 329,066 |
| Aug 5, 2025 | 8,170.00 | 8,350.00 | 7,850.00 | 8,260.00 | 8,260.00 | 1.60% | 216,624 |
| Aug 4, 2025 | 7,300.00 | 8,190.00 | 7,220.00 | 8,130.00 | 8,130.00 | 11.52% | 300,423 |
| Aug 1, 2025 | 7,100.00 | 7,490.00 | 6,980.00 | 7,290.00 | 7,290.00 | 3.40% | 98,477 |
| Jul 31, 2025 | 7,200.00 | 7,280.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.28% | 18,770 |
| Jul 30, 2025 | 6,920.00 | 7,250.00 | 6,880.00 | 7,030.00 | 7,030.00 | -0.57% | 39,511 |
| Jul 29, 2025 | 7,100.00 | 7,210.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.42% | 21,321 |
| Jul 28, 2025 | 7,300.00 | 7,420.00 | 6,800.00 | 7,100.00 | 7,100.00 | -2.87% | 51,995 |
| Jul 25, 2025 | 7,470.00 | 7,470.00 | 7,250.00 | 7,310.00 | 7,310.00 | -1.22% | 21,068 |
| Jul 24, 2025 | 7,390.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.14% | 41,651 |
| Jul 23, 2025 | 7,670.00 | 7,670.00 | 7,240.00 | 7,390.00 | 7,390.00 | -0.67% | 27,257 |
| Jul 22, 2025 | 7,350.00 | 7,600.00 | 7,260.00 | 7,440.00 | 7,440.00 | 1.22% | 35,594 |
| Jul 21, 2025 | 7,270.00 | 7,400.00 | 7,100.00 | 7,350.00 | 7,350.00 | 1.10% | 61,767 |
| Jul 18, 2025 | 7,100.00 | 7,410.00 | 7,040.00 | 7,270.00 | 7,270.00 | 1.25% | 45,860 |
| Jul 17, 2025 | 7,280.00 | 7,280.00 | 6,970.00 | 7,180.00 | 7,180.00 | -0.14% | 14,396 |
| Jul 16, 2025 | 6,930.00 | 7,300.00 | 6,870.00 | 7,190.00 | 7,190.00 | 3.75% | 56,840 |
| Jul 15, 2025 | 7,250.00 | 7,250.00 | 6,850.00 | 6,930.00 | 6,930.00 | -4.41% | 58,125 |
| Jul 14, 2025 | 7,200.00 | 7,300.00 | 6,920.00 | 7,250.00 | 7,250.00 | 2.11% | 31,211 |
| Jul 11, 2025 | 7,200.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 0.14% | 35,644 |